S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Fisker Inc (PK) (FSRN)
Fisker Inc (PK) (FSRN) Historical

FSRN Fisker Inc (PK)

0.056

-0.005 (-8.20%)

May 22 2024 - Closed

Delayed by 15 minutes

FSRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.056	-0.005	-8.20%	0.0623	0.068	0.0541	28,793,508
May 21 2024	0.061	-0.0088	-12.61%	0.0675	0.0758	0.0551	34,818,592
May 20 2024	0.0698	0.0072	11.50%	0.0673	0.0843	0.066	41,811,190
May 17 2024	0.0626	-0.0125	-16.64%	0.0835	0.1174	0.0585	158,681,489
May 16 2024	0.0751	0.0241	47.26%	0.052	0.084	0.051	126,222,133
May 15 2024	0.051	0.0107	26.55%	0.0426	0.0579	0.0381	57,101,943
May 14 2024	0.0403	0.0013	3.33%	0.0405	0.0425	0.038	25,586,057
May 13 2024	0.039	0.004	11.43%	0.038	0.0449	0.0349	18,165,331
May 10 2024	0.035	-0.0045	-11.39%	0.0393	0.0415	0.035	16,902,660
May 09 2024	0.0395	-0.0015	-3.66%	0.0396	0.043	0.0378	17,412,944
May 08 2024	0.041	0.0021	5.40%	0.038	0.0419	0.0345	19,839,667
May 07 2024	0.0389	-0.00635	-14.03%	0.0441	0.0452	0.0325	55,998,040
May 06 2024	0.04525	-0.0067	-12.90%	0.053	0.055	0.0439	26,144,641
May 03 2024	0.05195	-0.00155	-2.90%	0.0543	0.0579	0.0502	21,798,670
May 02 2024	0.0535	0.0046	9.41%	0.0516	0.05805	0.0512	30,593,416
May 01 2024	0.0489	-0.0011	-2.20%	0.0501	0.0536	0.0451	21,893,155
Apr 30 2024	0.05	-0.006	-10.71%	0.0545	0.06	0.0495	29,178,818
Apr 29 2024	0.056	0.001	1.82%	0.0556	0.0629	0.0502	29,718,913
Apr 26 2024	0.055	-0.008	-12.70%	0.0633	0.067	0.0531	61,976,021
Apr 25 2024	0.063	0.023	57.50%	0.0386	0.0715	0.033	131,819,648
Apr 24 2024	0.04	0.0045	12.68%	0.0331	0.0424	0.0321	36,030,418
Apr 23 2024	0.0355	-0.0171	-32.51%	0.0545	0.0549	0.0328	87,050,310
Apr 22 2024	0.0526	0.0079	17.67%	0.0461	0.0565	0.0405	41,247,708
Apr 19 2024	0.0447	-0.0075	-14.37%	0.0539	0.0599	0.042	57,202,637
Apr 18 2024	0.0522	0.0034	6.97%	0.054	0.0649	0.05	62,054,572
Apr 17 2024	0.0488	-0.0388	-44.29%	0.0802	0.088	0.0487	126,953,652
Apr 16 2024	0.0876	0.03445	64.82%	0.063	0.095	0.054	148,901,430
Apr 15 2024	0.05315	0.02995	129.10%	0.025	0.055	0.0245	155,079,086
Apr 12 2024	0.0232	0.0017	7.91%	0.022	0.024	0.0203	36,774,411
Apr 11 2024	0.0215	-0.0012	-5.29%	0.0235	0.025	0.0213	42,069,950
Apr 10 2024	0.0227	0.0023	11.27%	0.0206	0.0293	0.0195	92,864,523
Apr 09 2024	0.0204	0.0015	7.94%	0.0209	0.021	0.019	82,043,232
Apr 08 2024	0.0189	-0.002	-9.57%	0.0228	0.0249	0.0188	87,789,544
Apr 05 2024	0.0209	0.0041	24.40%	0.0179	0.0243	0.0173	123,633,381
Apr 04 2024	0.0168	-0.0048	-22.22%	0.0215	0.022	0.0163	150,754,220
Apr 03 2024	0.0216	-0.0007	-3.14%	0.0228	0.0234	0.0213	65,847,169
Apr 02 2024	0.0223	0.0011	5.19%	0.0222	0.0239	0.0217	77,478,740
Apr 01 2024	0.0212	0.0005	2.42%	0.0224	0.0274	0.0209	94,719,797
Mar 28 2024	0.0207	0.0002	0.98%	0.0237	0.2772	0.0202	253,761,736
Mar 27 2024	0.0205	-0.006	-22.64%	0.0285	0.031	0.02	131,980,689

NLBNPIT1ZYE0 20991231 71...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions